Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2022 | USD | 0.79 | 0.795 | 0.75 | 0.79 | 0.79 | -0.021 (-2.59%) | 18,600 |
9 Feb 2022 | USD | 0.79 | 0.83 | 0.79 | 0.811 | 0.811 | -0.009 (-1.07%) | 41,800 |
8 Feb 2022 | USD | 0.7848 | 0.8243 | 0.74 | 0.8198 | 0.8198 | +0.13 (+18.79%) | 73,817 |
7 Feb 2022 | USD | 0.7995 | 0.81 | 0.6901 | 0.6901 | 0.6901 | -0.08 (-10.38%) | 36,701 |
4 Feb 2022 | USD | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | +0.06 (+8.45%) | 27,900 |
3 Feb 2022 | USD | 0.79 | 0.79 | 0.68 | 0.71 | 0.71 | +0.058 (+8.90%) | 31,400 |
2 Feb 2022 | USD | 0.75 | 0.75 | 0.65 | 0.652 | 0.652 | -0.098 (-13.07%) | 100,700 |
1 Feb 2022 | USD | 0.75 | 0.7995 | 0.69 | 0.75 | 0.75 | +0 (+0.01%) | 71,285 |
31 Jan 2022 | USD | 0.67 | 0.7499 | 0.6021 | 0.7499 | 0.7499 | +0.08 (+11.93%) | 118,995 |
28 Jan 2022 | USD | 0.62 | 0.67 | 0.59 | 0.67 | 0.67 | +0.07 (+11.67%) | 6,900 |
27 Jan 2022 | USD | 0.6 | 0.675 | 0.587 | 0.6 | 0.6 | -0.02 (-3.23%) | 145,600 |
26 Jan 2022 | USD | 0.59 | 0.651 | 0.55 | 0.62 | 0.62 | -0.064 (-9.33%) | 80,400 |
25 Jan 2022 | USD | 0.59 | 0.6838 | 0.5603 | 0.6838 | 0.6838 | +0.084 (+13.97%) | 4,807 |
24 Jan 2022 | USD | 0.5503 | 0.6199 | 0.55 | 0.6 | 0.6 | -0.08 (-11.76%) | 10,155 |
21 Jan 2022 | USD | 0.66 | 0.68 | 0.58 | 0.68 | 0.68 | 0.0 (0.0%) | 33,800 |
20 Jan 2022 | USD | 0.7 | 0.74 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 60,200 |
19 Jan 2022 | USD | 0.74 | 0.74 | 0.68 | 0.705 | 0.705 | +0.005 (+0.71%) | 21,200 |
18 Jan 2022 | USD | 0.67 | 0.7 | 0.64 | 0.7 | 0.7 | +0.04 (+6.06%) | 95,672 |
14 Jan 2022 | USD | 0.67 | 0.67 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 5,100 |
13 Jan 2022 | USD | 0.61 | 0.63 | 0.575 | 0.63 | 0.63 | -0.02 (-3.08%) | 23,800 |
12 Jan 2022 | USD | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.02 (-3.00%) | 18,120 |
11 Jan 2022 | USD | 0.6699 | 0.7065 | 0.6524 | 0.6701 | 0.6701 | +0.03 (+4.70%) | 97,665 |
10 Jan 2022 | USD | 0.6 | 0.64 | 0.59 | 0.64 | 0.64 | +0.047 (+7.93%) | 53,584 |
7 Jan 2022 | USD | 0.59 | 0.606 | 0.555 | 0.593 | 0.593 | -0.017 (-2.79%) | 57,700 |
6 Jan 2022 | USD | 0.625 | 0.625 | 0.55 | 0.61 | 0.61 | +0.03 (+5.17%) | 21,200 |
5 Jan 2022 | USD | 0.645 | 0.685 | 0.58 | 0.58 | 0.58 | -0.06 (-9.33%) | 123,600 |
4 Jan 2022 | USD | 0.64 | 0.6502 | 0.5901 | 0.6397 | 0.6397 | +0.03 (+4.87%) | 37,355 |
3 Jan 2022 | USD | 0.57 | 0.66 | 0.56 | 0.61 | 0.61 | +0.017 (+2.87%) | 42,909 |
31 Dec 2021 | USD | 0.639 | 0.67 | 0.54 | 0.593 | 0.593 | +0.02 (+3.49%) | 17,100 |
30 Dec 2021 | USD | 0.54 | 0.58 | 0.51 | 0.573 | 0.573 | +0.033 (+6.11%) | 66,400 |